Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 54.93 | 55.49 | 54.03 | 54.31 | 1,014,638 | -0.48(-0.87%) |
Mar 30, 2022 | 57.89 | 58.09 | 54.25 | 54.79 | 1,596,029 | -3.98(-6.78%) |
Mar 29, 2022 | 57.98 | 58.86 | 57.02 | 58.77 | 707,438 | +1.57(+2.75%) |
Mar 28, 2022 | 58.56 | 59.01 | 56.04 | 57.20 | 1,139,142 | -1.64(-2.78%) |
Mar 25, 2022 | 59.40 | 60.04 | 58.44 | 58.84 | 687,503 | -0.55(-0.93%) |
Mar 24, 2022 | 57.75 | 59.47 | 57.58 | 59.40 | 648,342 | +2.21(+3.87%) |
Mar 23, 2022 | 57.22 | 58.29 | 56.57 | 57.18 | 596,460 | -0.55(-0.96%) |
Mar 22, 2022 | 57.80 | 58.83 | 57.37 | 57.74 | 920,591 | -0.31(-0.53%) |
Mar 21, 2022 | 59.07 | 60.10 | 57.30 | 58.05 | 969,979 | -1.25(-2.10%) |
Mar 18, 2022 | 58.34 | 59.48 | 57.39 | 59.29 | 1,187,874 | +1.07(+1.84%) |
Mar 17, 2022 | 56.84 | 58.34 | 56.21 | 58.22 | 664,093 | +0.85(+1.48%) |
Mar 16, 2022 | 54.82 | 57.56 | 53.94 | 57.37 | 1,900,942 | +3.43(+6.36%) |
Mar 15, 2022 | 51.77 | 54.53 | 51.73 | 53.94 | 1,610,515 | +2.13(+4.11%) |
Mar 14, 2022 | 49.94 | 53.45 | 49.44 | 51.81 | 1,470,627 | +2.44(+4.93%) |
Mar 11, 2022 | 51.23 | 51.69 | 49.32 | 49.37 | 730,579 | -1.42(-2.80%) |
Mar 10, 2022 | 49.47 | 51.20 | 48.96 | 50.80 | 605,919 | -0.06(-0.11%) |
Mar 09, 2022 | 49.86 | 51.40 | 49.40 | 50.85 | 1,038,408 | +3.50(+7.39%) |
Mar 08, 2022 | 46.06 | 49.32 | 45.37 | 47.35 | 755,365 | +1.80(+3.95%) |
Mar 07, 2022 | 49.10 | 49.31 | 45.37 | 45.56 | 1,206,197 | -3.89(-7.86%) |
Mar 04, 2022 | 51.16 | 51.43 | 49.00 | 49.44 | 1,235,496 | -2.33(-4.50%) |
Mar 03, 2022 | 52.36 | 53.65 | 51.10 | 51.77 | 1,207,619 | +0.68(+1.32%) |
Mar 02, 2022 | 49.93 | 51.40 | 49.51 | 51.10 | 563,853 | +1.82(+3.69%) |
Mar 01, 2022 | 50.57 | 51.19 | 48.63 | 49.28 | 781,405 | -1.23(-2.43%) |
Feb 28, 2022 | 51.27 | 52.40 | 49.86 | 50.51 | 581,059 | -1.38(-2.66%) |
Feb 25, 2022 | 50.84 | 51.97 | 50.86 | 51.89 | 519,010 | +1.02(+2.01%) |
Feb 24, 2022 | 45.97 | 51.01 | 46.33 | 50.86 | 847,006 | +2.47(+5.09%) |
Feb 23, 2022 | 50.24 | 50.85 | 48.29 | 48.40 | 688,902 | -0.89(-1.80%) |
Feb 22, 2022 | 49.97 | 51.84 | 49.08 | 49.29 | 885,501 | -1.41(-2.78%) |
Feb 18, 2022 | 50.70 | 0 | -0.99(-1.91%) | |||
Feb 17, 2022 | 51.42 | 53.14 | 51.19 | 51.69 | 848,358 | -0.84(-1.60%) |
Feb 16, 2022 | 52.18 | 52.89 | 51.69 | 52.53 | 838,960 | +0.37(+0.70%) |
Feb 15, 2022 | 50.68 | 52.58 | 50.16 | 52.16 | 966,324 | +3.08(+6.28%) |
Feb 14, 2022 | 49.18 | 50.59 | 48.34 | 49.07 | 968,813 | +0.25(+0.51%) |
Feb 11, 2022 | 51.24 | 52.95 | 48.67 | 48.82 | 909,607 | -2.63(-5.11%) |
Feb 10, 2022 | 51.49 | 53.85 | 51.13 | 51.45 | 827,590 | -1.37(-2.60%) |
Feb 09, 2022 | 50.66 | 52.96 | 50.52 | 52.83 | 982,578 | +3.18(+6.41%) |
Feb 08, 2022 | 48.21 | 49.92 | 48.12 | 49.65 | 1,058,199 | +1.53(+3.17%) |
Feb 07, 2022 | 49.14 | 49.75 | 47.82 | 48.12 | 1,136,479 | -0.70(-1.43%) |
Feb 04, 2022 | 48.67 | 49.96 | 47.23 | 48.81 | 2,242,007 | -2.43(-4.74%) |
Feb 03, 2022 | 51.24 | 51.24 | 1,347,140 | -1.41(-2.68%) | ||
Feb 02, 2022 | 52.95 | 53.53 | 51.06 | 52.65 | 1,106,092 | +0.08(+0.15%) |
Feb 01, 2022 | 53.42 | 53.70 | 51.36 | 52.57 | 800,545 | +2.21(+4.40%) |
Jan 28, 2022 | 49.47 | 50.41 | 47.44 | 50.36 | 845,526 | +1.06(+2.16%) |
Jan 27, 2022 | 51.37 | 51.48 | 48.51 | 49.30 | 1,183,084 | -2.02(-3.94%) |
Jan 26, 2022 | 53.42 | 53.54 | 50.63 | 51.32 | 549,458 | -0.15(-0.30%) |
Jan 25, 2022 | 51.86 | 52.38 | 49.80 | 51.47 | 894,824 | -1.22(-2.31%) |
Jan 24, 2022 | 48.65 | 52.93 | 48.34 | 52.69 | 1,293,469 | +1.95(+3.85%) |
Jan 21, 2022 | 50.49 | 52.50 | 49.58 | 50.74 | 1,207,535 | -0.66(-1.28%) |
Jan 20, 2022 | 54.60 | 55.59 | 51.27 | 51.40 | 660,833 | -2.44(-4.53%) |
Jan 19, 2022 | 55.78 | 56.93 | 53.78 | 53.83 | 828,716 | -1.69(-3.05%) |
Jan 18, 2022 | 57.93 | 58.48 | 55.30 | 55.52 | 925,697 | -3.03(-5.17%) |
Jan 14, 2022 | 58.55 | 0 | +2.51(+4.49%) | |||
Jan 13, 2022 | 57.99 | 60.05 | 55.85 | 56.04 | 1,006,986 | -0.52(-0.92%) |
Jan 12, 2022 | 58.51 | 59.48 | 55.89 | 56.56 | 885,181 | -1.43(-2.47%) |
Jan 11, 2022 | 57.19 | 58.50 | 56.32 | 57.99 | 766,231 | +1.31(+2.30%) |
Jan 10, 2022 | 55.91 | 56.78 | 53.33 | 56.68 | 1,346,795 | +0.45(+0.81%) |
Jan 07, 2022 | 58.94 | 59.54 | 55.81 | 56.23 | 814,576 | -3.12(-5.26%) |
Jan 06, 2022 | 58.02 | 60.07 | 57.22 | 59.35 | 679,496 | +1.58(+2.73%) |
Jan 05, 2022 | 62.34 | 63.16 | 57.21 | 57.78 | 1,472,205 | -4.67(-7.48%) |
Jan 04, 2022 | 62.85 | 63.52 | 60.67 | 62.45 | 1,078,896 | -0.75(-1.19%) |